Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.21 | 10.34 | 10.11 | 10.26 | 1,015,560 | +0.03(+0.31%) |
Jan 30, 2019 | 10.19 | 10.28 | 10.13 | 10.23 | 1,137,340 | +0.09(+0.85%) |
Jan 29, 2019 | 10.10 | 10.15 | 10.08 | 10.14 | 649,939 | +0.03(+0.31%) |
Jan 28, 2019 | 9.978 | 10.21 | 9.954 | 10.11 | 973,534 | +0.08(+0.78%) |
Jan 25, 2019 | 9.876 | 10.05 | 9.876 | 10.03 | 789,635 | +0.19(+1.91%) |
Jan 24, 2019 | 9.656 | 9.876 | 9.617 | 9.844 | 858,605 | +0.19(+1.95%) |
Jan 23, 2019 | 9.695 | 9.782 | 9.578 | 9.656 | 791,976 | -0.04(-0.40%) |
Jan 22, 2019 | 9.688 | 9.742 | 9.546 | 9.695 | 1,495,821 | -0.04(-0.40%) |
Jan 18, 2019 | 9.774 | 9.821 | 9.652 | 9.735 | 1,260,303 | -0.04(-0.40%) |
Jan 17, 2019 | 9.805 | 9.899 | 9.621 | 9.774 | 1,986,759 | -0.09(-0.87%) |
Jan 16, 2019 | 9.727 | 9.887 | 9.727 | 9.860 | 550,971 | +0.13(+1.37%) |
Jan 15, 2019 | 9.586 | 9.750 | 9.586 | 9.727 | 810,105 | +0.13(+1.39%) |
Jan 14, 2019 | 9.680 | 9.680 | 9.546 | 9.593 | 655,600 | -0.09(-0.97%) |
Jan 11, 2019 | 9.789 | 9.821 | 9.605 | 9.688 | 1,157,468 | -0.13(-1.36%) |
Jan 10, 2019 | 9.789 | 9.942 | 9.735 | 9.821 | 1,093,897 | -0.07(-0.71%) |
Jan 09, 2019 | 9.954 | 9.954 | 9.758 | 9.891 | 681,611 | -0.03(-0.32%) |
Jan 08, 2019 | 9.648 | 9.946 | 9.578 | 9.923 | 927,304 | +0.36(+3.77%) |
Jan 07, 2019 | 9.209 | 9.593 | 9.178 | 9.562 | 985,633 | +0.27(+2.87%) |
Jan 04, 2019 | 9.256 | 9.429 | 9.217 | 9.296 | 672,000 | +0.13(+1.37%) |
Jan 03, 2019 | 9.147 | 9.398 | 9.053 | 9.170 | 917,600 | +0.00(+0.00%) |
Jan 02, 2019 | 9.249 | 9.303 | 9.076 | 9.170 | 1,180,151 | -0.20(-2.09%) |
Dec 31, 2018 | 9.499 | 9.546 | 9.272 | 9.366 | 1,162,572 | -0.14(-1.48%) |
Dec 28, 2018 | 9.656 | 9.711 | 9.445 | 9.507 | 1,116,640 | -0.07(-0.74%) |
Dec 27, 2018 | 9.539 | 9.578 | 9.272 | 9.578 | 1,164,607 | -0.05(-0.57%) |
Dec 26, 2018 | 9.241 | 9.680 | 9.194 | 9.633 | 867,092 | +0.39(+4.24%) |
Dec 24, 2018 | 9.437 | 9.499 | 9.202 | 9.241 | 591,110 | -0.25(-2.64%) |
Dec 21, 2018 | 9.562 | 9.656 | 9.456 | 9.492 | 3,232,287 | -0.02(-0.16%) |
Dec 20, 2018 | 9.750 | 9.750 | 9.460 | 9.507 | 814,816 | -0.23(-2.33%) |
Dec 19, 2018 | 10.23 | 10.23 | 9.703 | 9.735 | 1,303,203 | -0.42(-4.09%) |
Dec 18, 2018 | 10.24 | 10.32 | 10.15 | 10.15 | 1,158,093 | -0.02(-0.23%) |
Dec 17, 2018 | 10.94 | 10.94 | 10.17 | 10.17 | 1,715,030 | -0.79(-7.17%) |
Dec 14, 2018 | 10.82 | 11.11 | 10.82 | 10.96 | 836,656 | +0.08(+0.71%) |
Dec 13, 2018 | 10.66 | 10.96 | 10.66 | 10.88 | 1,142,648 | +0.25(+2.39%) |
Dec 12, 2018 | 10.91 | 10.91 | 10.56 | 10.63 | 851,624 | -0.21(-1.92%) |
Dec 11, 2018 | 10.94 | 11.00 | 10.80 | 10.84 | 1,034,541 | -0.04(-0.35%) |
Dec 10, 2018 | 11.05 | 11.05 | 10.77 | 10.87 | 988,962 | -0.15(-1.40%) |
Dec 07, 2018 | 11.09 | 11.10 | 10.96 | 11.03 | 652,794 | -0.04(-0.35%) |
Dec 06, 2018 | 10.52 | 11.07 | 10.47 | 11.07 | 969,295 | +0.48(+4.51%) |
Dec 04, 2018 | 10.94 | 10.94 | 10.57 | 10.59 | 923,332 | -0.34(-3.10%) |
Dec 03, 2018 | 11.04 | 11.04 | 10.84 | 10.93 | 741,944 | -0.08(-0.77%) |
Nov 30, 2018 | 10.85 | 11.07 | 10.85 | 11.01 | 1,277,691 | +0.16(+1.49%) |
Nov 29, 2018 | 10.75 | 10.88 | 10.63 | 10.85 | 653,714 | +0.08(+0.79%) |
Nov 28, 2018 | 10.54 | 10.78 | 10.52 | 10.77 | 654,079 | +0.21(+1.97%) |
Nov 27, 2018 | 10.54 | 10.71 | 10.53 | 10.56 | 878,787 | +0.04(+0.37%) |
Nov 26, 2018 | 10.52 | 10.54 | 10.43 | 10.52 | 780,318 | +0.08(+0.74%) |
Nov 23, 2018 | 10.47 | 10.50 | 10.36 | 10.44 | 251,593 | -0.02(-0.22%) |
Nov 21, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.07(+0.67%) | |
Nov 20, 2018 | 10.44 | 10.50 | 10.33 | 10.40 | 930,096 | -0.06(-0.59%) |
Nov 19, 2018 | 10.46 | 10.56 | 10.37 | 10.46 | 847,143 | +0.00(+0.00%) |
Nov 16, 2018 | 10.24 | 10.46 | 10.19 | 10.46 | 853,394 | +0.14(+1.34%) |
Nov 15, 2018 | 10.46 | 10.47 | 10.25 | 10.32 | 786,787 | -0.21(-1.98%) |
Nov 14, 2018 | 10.66 | 10.70 | 10.50 | 10.53 | 684,078 | -0.06(-0.58%) |
Nov 13, 2018 | 10.59 | 10.66 | 10.48 | 10.59 | 766,961 | +0.10(+0.96%) |
Nov 12, 2018 | 10.44 | 10.64 | 10.44 | 10.49 | 885,485 | +0.09(+0.89%) |
Nov 09, 2018 | 10.45 | 10.52 | 10.36 | 10.40 | 578,445 | -0.06(-0.59%) |
Nov 08, 2018 | 10.37 | 10.46 | 10.27 | 10.46 | 696,663 | +0.08(+0.82%) |
Nov 07, 2018 | 10.27 | 10.37 | 10.22 | 10.37 | 572,700 | +0.13(+1.28%) |
Nov 06, 2018 | 10.22 | 10.24 | 10.10 | 10.24 | 799,640 | +0.08(+0.76%) |
Nov 05, 2018 | 10.07 | 10.27 | 10.07 | 10.17 | 783,937 | +0.12(+1.15%) |
Nov 02, 2018 | 10.20 | 10.22 | 9.926 | 10.05 | 1,160,523 | -0.13(-1.29%) |